敦泰 (3545)-永豐金-天母券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	89.55	1	89.10	88.90	1	1,540	0.06%
2024/11/21	0	0.00	1	89.90	88.20	-1	1,527	-0.07%
2024/11/19	1.1	88.21	0	0.00	89.40	1.1	1,472	0.07%
2024/11/18	0	0.00	3	87.70	87.80	-3	1,447	-0.21%
2024/11/15	10	86.20	0.1	86.00	86.30	10	1,448	0.69%
2024/11/11	0	0.00	0.2	88.00	88.40	-0.2	1,437	-0.01%
2024/11/08	0	0.00	1	87.00	87.00	-1	1,427	-0.07%
2024/11/07	0.2	88.15	3.1	86.71	88.90	-2.9	1,426	-0.20%
2024/11/05	0	0.00	1	85.20	84.30	-1	1,446	-0.07%
2024/11/04	1	82.80	1	82.90	82.90	0	1,489	0.00%
2024/10/29	0	0.00	17.2	85.00	85.70	-17.2	1,527	-1.13%
2024/10/25	0	0.00	0.3	86.40	86.80	-0.3	1,544	-0.02%
2024/10/24	6	88.22	1	87.00	87.00	5	1,572	0.32%
2024/10/23	1	88.20	0	0.00	87.90	1	1,569	0.06%
2024/10/22	2	87.70	0	0.00	87.80	2	1,589	0.13%
2024/10/21	0	0.00	1	87.80	87.80	-1	1,621	-0.06%
2024/10/18	0	0.00	0.4	86.10	85.70	-0.4	1,656	-0.02%
2024/10/17	0	0.00	1	86.50	86.30	-1	1,687	-0.06%
2024/10/16	1	87.00	0	0.00	86.90	1	1,719	0.06%
2024/10/15	1	88.60	0	0.00	88.10	1	1,761	0.06%
2024/10/09	7	85.91	9	84.97	84.30	-2	1,910	-0.10%
2024/10/08	1	84.90	5	85.30	85.90	-4	1,910	-0.21%
2024/10/07	5	87.56	30	85.69	86.50	-25	1,905	-1.31%
2024/10/04	46	89.43	17.1	87.37	87.00	29	1,874	1.54%
2024/10/01	5.1	86.61	4	87.03	86.90	1.1	1,754	0.06%
2024/09/30	5	84.86	7	84.97	85.20	-2	1,667	-0.12%
2024/09/20	1	80.60	1	80.80	80.50	0	1,677	0.00%
2024/09/04	2.1	76.00	2	75.70	75.50	0.1	1,965	0.00%
2024/08/23	0	0.00	1	81.20	81.20	-1	2,185	-0.05%
2024/08/19	1	82.50	4	81.20	82.60	-3	2,613	-0.11%
2024/08/14	0	0.00	3	79.63	80.30	-3	2,592	-0.12%
2024/08/12	2	78.60	0	0.00	79.00	2	2,615	0.08%
2024/08/09	1	78.30	2	78.30	77.30	-1	2,615	-0.04%
2024/08/08	0	0.00	1	77.30	77.60	-1	2,602	-0.04%
2024/08/07	4	76.83	2	77.00	77.00	2	2,586	0.08%
2024/08/06	0	0.00	7	69.51	70.00	-7	2,560	-0.27%
2024/08/05	5	75.38	0	0.00	74.10	5	2,518	0.20%
2024/08/02	2	83.70	0	0.00	82.30	2	2,500	0.08%
2024/07/31	2	83.00	0	0.00	82.60	2	2,508	0.08%
2024/07/30	1	81.30	0	0.00	83.00	1	2,507	0.04%
2024/07/29	5	82.00	0	0.00	81.40	5	2,499	0.20%
2024/07/26	0.1	82.90	1	84.00	84.40	-1	2,478	-0.04%
2024/07/22	0.1	85.00	1	84.60	84.60	-1	2,450	-0.04%
2024/07/19	10	89.00	0	0.00	88.60	10	2,418	0.41%
2024/07/18	0	0.00	1	90.70	90.70	-1	2,380	-0.04%
2024/07/17	1	91.00	0	0.00	90.20	1	2,345	0.04%
2024/07/16	0	0.00	31.1	90.92	90.90	-31.1	2,329	-1.33%
2024/07/15	3	91.67	2	90.65	90.50	1	2,299	0.04%
2024/07/12	0	0.00	10	90.74	90.10	-10	2,198	-0.45%
2024/07/11	0	0.00	5	85.28	85.20	-5	2,098	-0.24%
2024/07/10	1	86.10	0	0.00	85.60	1	2,134	0.05%
2024/07/09	4.1	85.13	0	0.00	85.30	4.1	2,148	0.19%
2024/07/08	1	88.00	4	87.90	87.30	-3	2,153	-0.14%
2024/07/05	2	87.15	1	87.70	87.50	1	2,166	0.05%
2024/07/04	4.1	86.51	0	0.00	86.50	4.1	2,188	0.19%
2024/07/03	3	86.13	2	86.70	86.70	1	2,205	0.05%
2024/06/26	0	0.00	4	85.50	85.50	-4	2,277	-0.18%
2024/06/25	0	0.00	4	86.40	86.40	-4	2,295	-0.17%
2024/06/20	3	90.93	1	90.70	91.00	2	2,518	0.08%
2024/06/19	0	0.00	3	90.70	90.00	-3	2,591	-0.12%
2024/06/18	4	89.13	0	0.00	89.40	4	2,635	0.15%
2024/06/17	0	0.00	2	89.70	89.20	-2	2,635	-0.08%
2024/06/14	1	90.51	0	0.00	90.60	1	2,603	0.04%
2024/06/11	2	89.25	1	89.30	88.70	1	2,596	0.04%
2024/06/07	2	91.18	6	91.28	91.60	-4	2,613	-0.15%
2024/06/05	0	0.00	1	89.40	89.40	-1	2,617	-0.04%
2024/06/04	0	0.00	1	92.00	90.70	-1	2,648	-0.04%
2024/06/03	1	89.80	0	0.00	89.90	1	2,654	0.04%
2024/05/29	1	91.20	0	0.00	91.10	1	2,723	0.04%
2024/05/28	6	92.42	4	93.60	92.60	2	2,735	0.07%
2024/05/27	5	91.14	5	91.50	91.30	0	2,655	0.00%
2024/05/24	2	91.35	15	90.71	90.00	-13	2,628	-0.49%
2024/05/22	1	83.80	0	0.00	84.10	1	2,564	0.04%
2024/05/16	1	83.40	0	0.00	84.80	1	3,106	0.03%
2024/05/15	5	83.12	0	0.00	82.50	5	3,157	0.16%
2024/05/10	2	81.90	0	0.00	82.70	2	3,388	0.06%
2024/05/09	3	83.63	0	0.00	83.00	3	3,450	0.09%
2024/05/08	5	85.40	6	85.20	85.00	-1	3,582	-0.03%
2024/05/07	2	85.60	0	0.00	85.60	2	3,602	0.06%
2024/05/06	1	85.70	0	0.00	86.70	1	3,610	0.03%
2024/05/03	0	0.00	1	86.30	84.80	-1	3,636	-0.03%
2024/05/02	4	85.40	3	84.80	84.90	1	3,705	0.03%
2024/04/30	2	86.00	0	0.00	84.40	2	3,870	0.05%
2024/04/24	1	83.20	0	0.00	83.40	1	4,179	0.02%
2024/04/23	1	82.30	5	81.50	81.60	-4	4,215	-0.09%
2024/04/22	1	82.00	4	81.03	79.60	-3	4,237	-0.07%
2024/04/19	2	80.00	0	0.00	81.70	2	4,254	0.05%
2024/04/16	6	85.50	0	0.00	83.80	6	4,277	0.14%
2024/04/15	3	88.00	0	0.00	87.30	3	4,266	0.07%
2024/04/12	4	89.98	0	0.00	89.30	4	4,259	0.09%
2024/04/11	5	90.00	1	90.40	89.80	4	4,268	0.09%
2024/04/10	1	92.50	0	0.00	92.50	1	4,256	0.02%
2024/04/03	1	92.20	1	92.50	91.10	0	4,343	0.00%
2024/04/02	9	94.83	2	95.20	94.10	7	4,413	0.16%
2024/04/01	0	0.00	4	94.73	94.90	-4	4,518	-0.09%
2024/03/29	2	95.90	2	94.80	94.80	0	4,548	0.00%
2024/03/28	0	0.00	2	95.60	94.60	-2	4,539	-0.04%
2024/03/27	6	96.12	5	95.10	95.30	1	4,531	0.02%
2024/03/26	13	95.18	0	0.00	94.70	13	4,513	0.29%
2024/03/25	14	95.41	7	95.44	95.20	7	4,464	0.16%
2024/03/22	4	92.73	0	0.00	92.70	4	4,389	0.09%
2024/03/21	41	89.57	40	88.83	90.50	1	4,366	0.02%
2024/03/20	1.1	90.52	0	0.00	90.20	1.1	4,360	0.02%
2024/03/19	3	91.00	0	0.00	91.20	3	4,390	0.07%
2024/03/18	5	92.08	2	92.30	93.00	3	4,413	0.07%
2024/03/15	0	0.00	0.5	90.20	90.00	-0.5	4,452	-0.01%
2024/03/12	1	93.30	6	93.65	93.20	-5	4,589	-0.11%
2024/03/11	4	94.00	4	94.18	94.20	0	4,656	0.00%
2024/03/08	1.1	95.77	4	92.80	92.80	-3	4,720	-0.06%
2024/03/07	4	95.25	6	94.82	94.50	-2	4,795	-0.04%
2024/03/06	3	98.27	2	97.30	96.60	1	4,979	0.02%
2024/03/04	0	0.00	1.2	99.95	98.80	-1.2	5,534	-0.02%
2024/02/29	1.1	97.56	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	4	99.38	2	97.90	98.50	2	6,012	0.03%
2024/02/26	2	100.60	2	103.00	99.20	0	6,141	0.00%
2024/02/23	1	106.00	1	106.00	104.00	0	6,391	0.00%
2024/02/22	1	105.50	1.8	104.28	105.50	-0.8	6,602	-0.01%
2024/02/21	4.4	108.45	2	106.00	105.00	2.4	7,258	0.03%
2024/02/20	15.3	108.37	8	108.38	108.50	7.3	7,428	0.10%
2024/02/16	1.1	103.55	1	102.00	103.00	0.1	7,920	0.00%
2024/02/15	51	100.50	51	101.00	101.50	0	8,435	0.00%
2024/02/05	1	99.20	1	99.40	99.20	0	8,495	0.00%
2024/02/02	1	102.00	4.2	101.62	101.50	-3.2	8,506	-0.04%
2024/02/01	0	0.00	2	97.70	96.50	-2	8,497	-0.02%
2024/01/31	8.2	101.38	2	102.00	99.10	6.2	8,589	0.07%
2024/01/30	0	0.00	1	99.70	99.10	-1	8,697	-0.01%
2024/01/29	2	100.00	3	101.00	101.00	-1	8,867	-0.01%
2024/01/26	1	100.50	0	0.00	99.80	1	8,900	0.01%
2024/01/25	3	102.50	3	103.00	100.50	0	8,998	0.00%
2024/01/24	46	102.70	42	104.52	102.00	4	8,974	0.04%
2024/01/23	1	107.00	1	104.00	108.00	0	8,928	0.00%
2024/01/22	1	99.80	3	99.07	100.50	-2	8,854	-0.02%
2024/01/19	1	97.20	1.5	99.30	97.60	-0.5	8,852	-0.01%
2024/01/18	2	98.45	0	0.00	97.80	2	8,842	0.02%
2024/01/16	1	101.00	1	100.50	101.00	0	8,856	0.00%
2024/01/15	16	104.69	0	0.00	102.50	16	8,851	0.18%
2024/01/12	0	0.00	2	103.00	103.00	-2	8,893	-0.02%
2024/01/11	0	0.00	1	104.50	105.00	-1	9,025	-0.01%
2024/01/08	0.1	107.00	1	106.00	104.00	-0.9	9,124	-0.01%
2024/01/03	1	108.00	7	106.00	106.00	-6	9,143	-0.07%
2024/01/02	0	0.00	1.5	109.17	107.50	-1.5	9,154	-0.02%
2023/12/29	5	111.50	0	0.00	112.50	5	9,151	0.05%
2023/12/28	37.3	110.63	30	109.50	110.50	7.3	9,127	0.08%
2023/12/27	2.5	111.60	2	112.25	113.00	0.5	9,171	0.01%
2023/12/26	1	109.00	0	0.00	108.50	1	9,062	0.01%
2023/12/25	1	109.00	1	108.00	108.00	0	9,049	0.00%
2023/12/21	1	109.00	0	0.00	108.50	1	9,157	0.01%
2023/12/19	3	114.67	3	112.33	112.50	0	9,077	0.00%
2023/12/18	0.5	115.50	1	116.00	114.50	-0.5	9,072	-0.01%
2023/12/15	2	117.00	0	0.00	114.00	2	9,089	0.02%
2023/12/14	2	116.75	0	0.00	116.50	2	9,164	0.02%
2023/12/13	0	0.00	1	119.00	116.50	-1	9,494	-0.01%
2023/12/12	1	116.50	1	117.50	117.50	0	9,528	0.00%
2023/12/07	0	121.14	1	122.50	121.50	-1	9,597	-0.01%
2023/12/06	0	125.43	0.1	124.00	122.50	0	9,693	0.00%
2023/12/05	0	0.00	1.1	122.14	123.00	-1.1	9,620	-0.01%
2023/12/04	0	0.00	2.1	124.62	124.00	-2.1	9,548	-0.02%
2023/12/01	12.1	129.86	11	126.52	126.50	1	9,487	0.01%
2023/11/30	11.2	130.32	14	129.50	129.00	-2.8	9,439	-0.03%
2023/11/29	37	129.99	21	128.93	129.00	16	9,273	0.17%
2023/11/28	7	123.86	11	125.91	132.50	-4	8,835	-0.05%
2023/11/27	1	120.50	5	121.30	120.50	-4	8,525	-0.05%
2023/11/24	12	126.88	20.2	125.11	125.00	-8.2	8,391	-0.10%
2023/11/22	27	122.57	45	122.52	123.50	-18	8,077	-0.22%
2023/11/21	12.1	120.08	18.1	119.85	120.00	-6	7,731	-0.08%
2023/11/20	43	117.06	44	117.42	118.50	-1	7,474	-0.01%
2023/11/17	63	109.92	66	112.79	114.00	-3	6,753	-0.04%
2023/11/16	7.1	102.43	4	102.50	104.00	3.1	6,357	0.05%
2023/11/15	7.1	99.32	6	99.48	101.00	1.1	6,083	0.02%
2023/11/14	17.1	93.01	46	92.54	95.00	-29	5,613	-0.52%
2023/11/13	5	86.00	1	86.60	87.40	4	5,040	0.08%
2023/11/10	2	86.15	1	85.60	86.70	1	4,932	0.02%
2023/11/09	3	85.87	18	86.51	86.20	-15	4,887	-0.31%
2023/11/08	16	86.27	0	0.00	85.20	16	4,798	0.33%
2023/11/07	7	86.04	17	86.50	87.80	-10	4,648	-0.22%
2023/11/06	13	84.55	8.1	84.02	84.60	4.9	4,454	0.11%
2023/11/03	0.1	81.60	5	82.10	82.30	-4.9	4,269	-0.11%
2023/11/02	13	83.28	7	83.30	82.50	6	4,213	0.14%
2023/11/01	5	80.98	16	81.31	81.90	-11	4,076	-0.27%
2023/10/31	9	82.31	106	81.70	80.60	-97	4,025	-2.41%	大賣/
2023/10/30	101	82.66	4	82.00	81.60	97	3,916	2.48%	大買/
2023/10/27	1.1	78.46	0	0.00	77.60	1.1	3,800	0.03%
2023/10/26	1	79.50	0	0.00	78.80	1	3,783	0.03%
2023/10/25	3	81.70	15	81.27	81.10	-12	3,776	-0.32%
2023/10/24	2	80.15	1	79.40	79.20	1	3,782	0.03%
2023/10/23	0.1	80.50	6	80.08	79.40	-5.9	3,764	-0.16%
2023/10/20	24.1	80.33	8	80.33	80.70	16.1	3,753	0.43%
2023/10/19	19	82.09	6	82.55	82.00	13	3,700	0.35%
2023/10/18	4	80.52	23	80.15	79.70	-19	3,577	-0.53%
2023/10/17	16	80.93	3	80.33	79.50	13	3,552	0.37%
2023/10/13	1	78.70	1	80.00	78.60	0	3,450	0.00%
2023/10/12	0	0.00	1	79.50	78.70	-1	3,452	-0.03%
2023/10/11	0.1	79.60	0	0.00	78.80	0.1	3,445	0.00%
2023/10/06	0	0.00	12	81.70	81.20	-12	3,413	-0.35%
2023/10/05	12	80.90	0	0.00	80.90	12	3,374	0.36%
2023/10/03	0	0.00	2	80.20	80.50	-2	3,340	-0.06%
2023/09/27	3	79.47	6	80.03	77.80	-3	3,180	-0.09%
2023/09/26	2	79.10	2	77.85	77.40	0	3,067	0.00%
2023/09/21	5	79.28	15	78.63	78.70	-10	3,040	-0.33%
2023/09/20	0	80.90	0	0.00	79.10	0	2,972	0.00%
2023/09/19	0	0.00	3	81.20	81.40	-3	2,883	-0.10%
2023/09/18	10	83.12	7	82.94	82.30	3	2,756	0.11%
2023/09/15	8	79.03	1	78.70	78.70	7	2,391	0.29%
2023/09/14	4	78.10	5	78.00	78.40	-1	2,341	-0.04%
2023/09/13	3	75.77	3	75.63	76.90	0	2,285	0.00%
2023/09/12	7	76.87	6	76.28	76.00	1	2,250	0.04%
2023/09/11	6	78.05	4	77.83	79.00	2	2,131	0.09%
2023/09/07	1	75.10	1	75.00	74.60	0	2,002	0.00%
2023/09/06	6	75.13	2	75.00	74.80	4	2,032	0.20%
2023/09/05	15	75.97	11	75.63	75.00	4	1,975	0.20%
2023/09/01	6	72.60	0	0.00	72.00	6	1,787	0.34%
2023/08/30	0	0.00	5	71.10	71.40	-5	1,794	-0.28%
2023/08/22	0	0.00	5	70.20	69.40	-5	1,941	-0.26%
2023/08/21	0	0.00	2	69.20	69.50	-2	1,967	-0.10%
2023/08/18	3	71.20	3	70.00	70.00	0	2,004	0.00%
2023/08/17	2	70.60	1	70.60	71.10	1	2,020	0.05%
2023/08/08	5	71.28	6	71.02	70.70	-1	2,125	-0.05%
2023/08/01	1	72.90	1	72.90	73.00	0	2,412	0.00%
2023/07/31	1	72.80	4	71.90	71.50	-3	2,432	-0.12%
2023/07/28	5	73.32	0	0.00	73.10	5	2,435	0.21%
2023/07/20	1	73.20	0	0.00	72.90	1	2,510	0.04%
2023/07/17	0	0.00	61	71.32	71.50	-61	2,570	-2.37%
2023/07/10	14	74.30	0	0.00	72.00	14	3,122	0.45%
2023/07/07	0	0.00	0	75.50	75.40	0	3,481	0.00%
2023/07/06	1	78.00	1.1	77.70	77.50	-0.1	3,683	0.00%
2023/07/05	0	0.00	2.1	77.95	77.50	-2.1	3,792	-0.05%
2023/07/03	5	77.70	0	0.00	77.20	5	4,030	0.12%
2023/06/27	0	0.00	0.1	78.00	77.70	-0.1	4,110	0.00%
2023/06/26	3	78.80	0	0.00	78.80	3	4,126	0.07%
2023/06/19	0	0.00	6	82.37	81.90	-6	4,287	-0.14%
2023/06/16	0	0.00	4	82.05	82.30	-4	4,546	-0.09%
2023/06/15	5	82.00	4	82.00	82.10	1	4,682	0.02%
2023/06/12	0	0.00	2	84.55	85.50	-2	4,682	-0.04%
2023/06/09	0	0.00	0.1	82.60	82.50	-0.1	4,657	0.00%
2023/06/08	2	83.60	1	82.30	82.30	1	4,711	0.02%
2023/06/07	0.1	84.30	1	84.10	84.50	-0.9	4,753	-0.02%
2023/06/05	1	83.50	0	0.00	84.30	1	4,783	0.02%
2023/06/02	0	0.00	1	83.50	83.50	-1	4,785	-0.02%
2023/06/01	0	0.00	2	84.10	83.20	-2	4,809	-0.04%
2023/05/31	3.1	84.96	1	85.30	85.00	2.1	4,830	0.04%
2023/05/29	2	83.80	7	83.50	83.70	-5	4,962	-0.10%
2023/05/26	0	0.00	1	82.00	81.70	-1	5,002	-0.02%
2023/05/25	0	0.00	0.1	82.90	82.90	-0.1	4,997	0.00%
2023/05/23	0	0.00	1.1	82.00	82.40	-1.1	5,182	-0.02%
2023/05/22	1	81.30	1	81.20	81.00	0	5,231	0.00%
2023/05/19	4	80.20	1	79.90	80.10	3	5,370	0.06%
2023/05/18	7.1	79.94	1	79.60	79.70	6.1	5,492	0.11%
2023/05/17	0.1	78.20	0	0.00	78.70	0.1	5,465	0.00%
2023/05/16	1	77.20	28.1	77.18	77.10	-27.1	5,439	-0.50%
2023/05/11	30	74.62	21	74.30	74.10	9	5,389	0.17%
2023/05/10	16	75.18	2	74.55	75.70	14	5,416	0.26%
2023/05/09	0	0.00	10	74.92	73.80	-10	5,407	-0.18%
2023/05/08	11	76.74	5	76.38	76.00	6	5,381	0.11%
2023/05/05	0	0.00	2	78.70	80.50	-2	5,271	-0.04%
2023/05/04	0	0.00	0.1	78.30	78.00	-0.1	5,318	0.00%
2023/05/03	3	78.93	1	78.70	78.50	2	5,364	0.04%
2023/05/02	0	0.00	0.2	79.40	79.80	-0.2	5,400	0.00%
2023/04/28	4	80.90	2	80.00	79.10	2	5,442	0.04%
2023/04/26	0	0.00	1	77.40	78.70	-1	5,359	-0.02%
2023/04/25	2	80.15	0	0.00	79.00	2	5,334	0.04%
2023/04/24	2	82.35	0	0.00	82.20	2	5,277	0.04%
2023/04/21	1	81.60	1	84.20	81.50	0	5,285	0.00%
2023/04/20	1	84.00	0	0.00	83.20	1	5,273	0.02%
2023/04/19	3	86.73	5	85.30	85.10	-2	5,294	-0.04%
2023/04/18	1	88.60	1.2	88.90	87.80	-0.2	5,295	0.00%
2023/04/17	18	90.36	18	89.22	89.30	0	5,247	0.00%
2023/04/14	56	89.36	57	89.47	89.40	-1	5,271	-0.02%
2023/04/13	9	88.70	4	89.40	87.80	5	5,269	0.09%
2023/04/12	80	91.51	76	91.26	91.40	4	5,117	0.08%
2023/04/11	16	84.76	13	85.79	86.90	3	4,723	0.06%
2023/04/07	12	82.88	15	82.55	83.00	-3	4,459	-0.07%
2023/04/06	1	75.10	0	76.50	78.00	1	4,231	0.02%
2023/03/31	1	77.70	0	0.00	77.50	1	4,214	0.02%
2023/03/30	3	77.87	0	0.00	77.50	3	4,218	0.07%
2023/03/29	1	78.90	1	77.20	77.10	0	4,226	0.00%
2023/03/28	0	79.20	0	0.00	78.80	0	4,247	0.00%
2023/03/27	0	0.00	1	79.20	78.50	-1	4,226	-0.02%
2023/03/24	2	78.05	1	78.50	78.50	1	4,260	0.02%
2023/03/23	2.1	77.88	0	0.00	77.50	2.1	4,255	0.05%
2023/03/22	1.6	79.41	1	78.90	78.80	0.6	4,202	0.01%
2023/03/21	86.3	83.37	81	79.87	80.90	5.3	4,105	0.13%
2023/03/20	10	79.39	10.2	79.32	81.00	-0.2	3,858	-0.01%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/16	2	74.70	1	74.60	74.60	1	3,706	0.03%
2023/03/14	1	75.30	0	0.00	74.80	1	3,704	0.03%
2023/03/13	2	73.50	1	76.00	76.30	1	3,722	0.03%
2023/03/10	1	74.90	0	0.00	74.20	1	3,704	0.03%
2023/03/09	1	76.70	0	0.00	76.30	1	3,732	0.03%
2023/03/08	0.2	76.00	0	0.00	76.10	0.2	3,713	0.01%
2023/03/06	1	76.20	4	76.50	75.80	-3	3,708	-0.08%
2023/03/03	2	75.00	0	0.00	75.00	2	3,693	0.05%
2023/03/02	5	74.98	5	75.98	74.70	0	3,712	0.00%
2023/03/01	6	76.43	6	75.78	76.90	0	3,645	0.00%
2023/02/24	6	72.70	8	72.90	71.90	-2	3,589	-0.06%
2023/02/23	1	74.20	1	74.30	74.20	0	3,562	0.00%
2023/02/22	2	73.05	2	75.50	73.20	0	3,597	0.00%
2023/02/21	10	77.20	8	77.46	77.00	2	3,620	0.06%
2023/02/20	2	74.70	1	74.70	75.20	1	3,691	0.03%
2023/02/17	5	72.70	15	74.05	74.00	-10	4,151	-0.24%
2023/02/16	0	0.00	2	71.60	72.60	-2	4,027	-0.05%
2023/02/14	2	70.45	4	70.02	69.50	-2	4,204	-0.05%
2023/02/08	6	70.75	2	71.65	71.50	4	5,150	0.08%
2023/02/06	1	69.10	0	0.00	68.80	1	5,101	0.02%
2023/02/03	0	0.00	0.2	70.40	69.60	-0.2	5,106	0.00%
2023/02/02	2	70.30	0	0.00	70.30	2	5,155	0.04%
2023/02/01	1	68.00	0	0.00	68.40	1	5,177	0.02%
2023/01/31	1	66.50	0	0.00	66.90	1	5,197	0.02%
2023/01/30	2	65.30	2	65.45	65.50	0	5,194	0.00%
2023/01/17	0	0.00	3.5	63.21	62.60	-3.5	5,189	-0.07%
2023/01/16	1	62.70	2	62.50	62.60	-1	5,283	-0.02%
2023/01/13	2	62.30	0	0.00	62.40	2	5,404	0.04%
2023/01/11	0	0.00	6.3	63.61	64.00	-6.3	5,609	-0.11%
2023/01/10	1	63.40	2	63.70	63.40	-1	5,919	-0.02%
2023/01/09	8	63.28	1	63.50	63.50	7	6,065	0.12%
2023/01/06	6	63.33	17	63.59	63.70	-11	6,035	-0.18%
2023/01/05	46	62.97	44	61.83	61.80	2	5,979	0.03%
2023/01/04	50	62.20	71	62.66	62.20	-21	5,993	-0.35%
2023/01/03	50	60.86	67	62.50	62.60	-17	5,910	-0.29%
2022/12/30	0	0.00	5	59.16	58.60	-5	5,788	-0.09%
2022/12/29	5.1	57.32	5	58.42	58.80	0.1	5,809	0.00%
2022/12/28	6	58.80	3	59.00	58.20	3	5,845	0.05%
2022/12/27	11	59.82	8	60.50	59.80	3	5,866	0.05%
2022/12/23	0	0.00	6	58.77	59.40	-6	5,829	-0.10%
2022/12/22	8	57.25	1	57.20	58.10	7	5,827	0.12%
2022/12/21	13	57.00	13	56.56	56.60	0	5,854	0.00%
2022/12/20	8	58.41	1	59.00	56.50	7	5,857	0.12%
2022/12/16	17	61.16	3	60.90	60.50	14	5,835	0.24%
2022/12/14	0	0.00	1	63.10	62.80	-1	5,761	-0.02%
2022/12/13	3	62.50	3.2	63.28	62.50	-0.2	5,747	0.00%
2022/12/12	5	62.54	0	0.00	62.60	5	5,742	0.09%
2022/12/09	5	64.22	1	63.70	63.70	4	5,724	0.07%
2022/12/08	4.1	63.80	2	64.30	64.00	2.1	5,719	0.04%
2022/12/07	5	64.68	2	65.50	64.30	3	5,716	0.05%
2022/12/06	14	66.14	0	0.00	66.10	14	5,696	0.25%
2022/12/05	3	68.73	14	69.59	68.20	-11	5,685	-0.19%
2022/12/02	1	68.40	0	0.00	68.00	1	5,654	0.02%
2022/12/01	6	67.57	7	67.96	68.00	-1	5,641	-0.02%
2022/11/29	0	0.00	1	64.40	64.30	-1	5,610	-0.02%
2022/11/25	43	65.20	42	65.28	65.20	1	5,617	0.02%
2022/11/24	2	65.80	17	65.78	66.10	-15	5,615	-0.27%
2022/11/23	4	64.30	0	64.30	64.30	4	5,568	0.07%
2022/11/22	15	64.20	3	64.13	63.60	12	5,568	0.22%
2022/11/21	3	66.73	5	66.20	65.50	-2	5,547	-0.04%
2022/11/18	7	68.71	8	68.70	67.60	-1	5,540	-0.02%
2022/11/17	5	69.06	2	68.75	68.30	3	5,558	0.05%
2022/11/16	0	0.00	24	67.78	69.00	-24	5,487	-0.44%
2022/11/15	28	64.29	9	63.73	67.40	19	5,320	0.36%
2022/11/11	68	75.21	63	75.58	75.00	5	4,998	0.10%
2022/11/10	5	75.54	6	74.85	75.00	-1	4,862	-0.02%
2022/11/09	40	77.52	35	77.21	76.80	5	4,819	0.10%
2022/11/08	101	71.98	104	75.19	76.50	-3	4,351	-0.07%	大買/大賣/
2022/11/07	0	0.00	1	69.90	69.60	-1	4,334	-0.02%
2022/11/04	41	66.44	41	65.67	66.60	0	4,277	0.00%
2022/11/03	41	67.00	41	66.79	67.00	0	4,307	0.00%
2022/11/02	1	68.00	0	0.00	67.80	1	4,309	0.02%
2022/10/31	10	69.64	9	69.20	68.50	1	4,354	0.02%
2022/10/28	3	70.57	1	68.20	67.00	2	4,338	0.05%
2022/10/27	0	0.00	3	72.23	72.90	-3	4,307	-0.07%
2022/10/26	3	68.87	3	70.07	70.00	0	4,326	0.00%
2022/10/25	0	0.00	2	69.70	68.60	-2	4,422	-0.05%
2022/10/24	5	71.14	3	72.80	69.50	2	4,469	0.04%
2022/10/21	68	70.41	76	71.17	69.90	-8	4,596	-0.17%
2022/10/20	14	74.07	4	73.40	74.00	10	4,546	0.22%
2022/10/19	5	74.00	13	73.66	74.90	-8	4,500	-0.18%
2022/10/18	26	73.27	18	72.83	74.00	8	4,386	0.18%
2022/10/17	3	69.70	1	70.30	70.80	2	4,107	0.05%
2022/10/12	45	65.69	45	63.89	65.70	0	4,029	0.00%
2022/10/07	1	68.80	0	0.00	67.90	1	4,017	0.02%
2022/10/04	6	64.10	2	64.80	64.80	4	4,013	0.10%
2022/10/03	2	60.40	2	61.80	61.70	0	4,018	0.00%
2022/09/28	1	60.50	0	0.00	59.70	1	4,243	0.02%
2022/09/27	4	61.10	4	60.85	62.70	0	4,281	0.00%
2022/09/21	5	68.20	0	0.00	68.20	5	4,466	0.11%
2022/09/14	3	69.60	0	0.00	71.10	3	4,722	0.06%
2022/09/06	13	69.50	13	70.14	69.50	0	4,993	0.00%
2022/09/05	1	72.60	0.1	72.30	71.90	0.9	4,984	0.02%
2022/09/02	1	76.40	1	77.00	76.10	0	4,963	0.00%
2022/08/25	0	0.00	10	78.58	78.10	-10	5,040	-0.20%
2022/08/24	10	78.02	0	0.00	78.00	10	5,252	0.19%
2022/08/22	0	0.00	6	78.02	77.80	-6	5,185	-0.12%
2022/08/19	6	78.57	5	78.80	77.90	1	5,145	0.02%
2022/08/18	4	78.27	2	77.85	77.80	2	5,075	0.04%
2022/08/16	3	76.90	1	78.00	76.00	2	4,912	0.04%
2022/08/15	1	78.00	3	77.70	78.50	-2	4,862	-0.04%
2022/08/12	7	75.99	15	75.01	75.20	-8	4,746	-0.17%
2022/08/11	87	70.81	80	71.01	70.80	7	4,603	0.15%
2022/08/10	1	70.80	0	0.00	70.60	1	4,606	0.02%
2022/08/08	0	0.00	1	69.00	69.50	-1	4,547	-0.02%
2022/08/04	0	0.00	1	65.40	66.70	-1	4,484	-0.02%
2022/08/03	2	67.95	1	67.50	67.70	1	4,456	0.02%
2022/08/02	80	66.75	81	67.45	66.60	-1	4,450	-0.02%
2022/08/01	33	70.09	26	70.22	69.90	7	4,395	0.16%
2022/07/29	7	74.23	2	74.60	74.10	5	4,285	0.12%
2022/07/28	8.1	78.32	3	77.97	76.60	5.1	4,233	0.12%
2022/07/26	4	97.08	0	0.00	96.20	4	4,018	0.10%
2022/07/25	1	99.80	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	104.50	2	102.75	101.50	-1	4,072	-0.02%
2022/07/21	1	101.00	2	101.75	102.50	-1	4,139	-0.02%
2022/07/20	2	100.25	2	101.50	101.00	0	4,284	0.00%
2022/07/19	3	97.83	0	0.00	98.60	3	4,288	0.07%
2022/07/18	0	0.00	0	94.35	95.60	0	4,245	0.00%
2022/07/15	1	91.80	2	91.70	92.10	-1	4,259	-0.02%
2022/07/14	2	88.05	0	91.10	91.00	2	4,246	0.05%
2022/07/13	0	0.00	4	89.95	89.30	-4	4,230	-0.09%
2022/07/12	1	88.20	0	0.00	86.60	1	4,242	0.02%
2022/07/08	2	89.90	1	90.50	90.60	1	4,246	0.02%
2022/07/07	1	87.10	1	87.80	87.80	0	4,192	0.00%
2022/07/05	55	86.25	55	84.49	86.50	0	4,142	0.00%
2022/07/04	2	84.40	2	85.40	83.70	0	4,137	0.00%
2022/07/01	1	82.00	5	84.56	81.90	-4	4,170	-0.10%
2022/06/30	0	0.00	1	90.50	90.00	-1	4,076	-0.02%
2022/06/28	0	95.00	0	0.00	94.70	0	3,986	0.00%
2022/06/27	0	0.00	2	96.70	97.10	-2	3,975	-0.05%
2022/06/24	12	93.70	14	93.34	93.70	-2	3,952	-0.05%
2022/06/22	5	92.36	6	92.77	91.70	-1	3,866	-0.03%
2022/06/21	20	97.50	20	94.70	97.50	0	3,801	0.00%
2022/06/20	3	97.33	0.1	94.60	93.60	2.9	3,775	0.08%
2022/06/17	20	102.00	20	102.00	102.00	0	3,668	0.00%
2022/06/16	4	110.13	2	113.00	107.00	2	3,615	0.06%
2022/06/15	1	113.00	2	114.25	112.50	-1	3,608	-0.03%
2022/06/09	2	117.50	0	0.00	117.50	2	3,667	0.05%
2022/06/08	6	120.17	1	120.50	118.50	5	3,680	0.14%
2022/06/07	2	120.00	0	0.00	120.00	2	3,688	0.05%
2022/06/06	2	119.50	0	0.00	119.00	2	3,691	0.05%
2022/06/02	1	119.50	4	118.50	119.00	-3	3,742	-0.08%
2022/06/01	5	120.60	2	123.50	121.00	3	3,709	0.08%
2022/05/31	1	115.00	1	114.50	115.00	0	3,485	0.00%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	0	110.00	109.50	0	3,583	0.00%
2022/05/25	1	110.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	1	110.50	7	110.50	109.50	-6	4,117	-0.15%
2022/05/23	1	113.00	0	0.00	113.00	1	4,198	0.02%
2022/05/20	1	116.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	1	118.00	0	0.00	118.50	1	4,166	0.02%
2022/05/17	1	114.50	0	0.00	115.00	1	4,103	0.02%
2022/05/16	0	0.00	1	114.00	113.00	-1	4,113	-0.02%
2022/05/12	10	116.50	13	114.58	114.50	-3	4,183	-0.07%
2022/05/11	1	117.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	4	109.88	5	113.90	117.50	-1	4,182	-0.02%
2022/05/09	2	113.50	0	0.00	113.00	2	4,171	0.05%
2022/05/05	1	120.00	0	0.00	119.50	1	4,177	0.02%
2022/05/04	0	0.00	1	120.00	119.00	-1	4,159	-0.02%
2022/04/29	1	116.00	3	119.00	116.00	-2	4,183	-0.05%
2022/04/28	0	0.00	2	116.50	115.50	-2	4,171	-0.05%
2022/04/27	5	113.30	14	114.36	116.00	-9	4,117	-0.22%
2022/04/26	33	122.91	37	121.99	119.00	-4	4,020	-0.10%
2022/04/25	1	116.50	0	0.00	118.50	1	3,885	0.03%
2022/04/22	2	122.50	0	0.00	122.00	2	3,870	0.05%
2022/04/21	3	126.00	37	121.80	125.50	-34	3,937	-0.86%
2022/04/18	1	123.00	1	121.00	122.50	0	4,064	0.00%
2022/04/15	6	125.17	0	0.00	122.50	6	4,097	0.15%
2022/04/13	21	128.40	21	126.57	128.50	0	4,267	0.00%
2022/04/12	0	0.00	1	126.50	128.00	-1	4,364	-0.02%
2022/04/11	0	0.00	3	131.00	126.00	-3	4,512	-0.07%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	8	137.81	1	135.50	131.00	7	4,502	0.16%
2022/03/30	0	147.00	0	0.00	148.00	0	4,706	0.00%
2022/03/29	1	148.00	0	0.00	148.00	1	4,718	0.02%
2022/03/25	1	150.00	1	150.50	149.50	0	4,806	0.00%
2022/03/23	1	149.50	1	151.00	151.50	0	4,982	0.00%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	0	0.00	1	150.00	150.00	-1	5,207	-0.02%
2022/03/18	0	0.00	4	148.75	149.00	-4	5,238	-0.08%
2022/03/17	2	148.25	3	148.33	148.00	-1	5,245	-0.02%
2022/03/16	0	0.00	1	143.50	145.00	-1	5,277	-0.02%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/10	2	148.75	0	0.00	148.00	2	5,715	0.03%
2022/03/08	0	0.00	1	145.00	142.50	-1	5,897	-0.02%
2022/03/07	2	147.50	0	0.00	147.00	2	5,927	0.03%
2022/03/04	3.1	154.05	0	0.00	153.00	3.1	5,994	0.05%
2022/03/03	2	156.50	2	155.75	156.00	0	6,127	0.00%
2022/03/02	2	158.00	2	156.50	156.50	0	6,211	0.00%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	30	153.03	22	155.86	152.00	8	6,280	0.13%
2022/02/24	7	156.93	7	156.36	156.00	0	6,265	0.00%
2022/02/23	2	153.50	1	154.50	154.50	1	6,083	0.02%
2022/02/22	3	146.50	0	0.00	146.00	3	6,358	0.05%
2022/02/21	1	147.50	1	148.03	149.50	0	7,504	0.00%
2022/02/18	21	148.95	21	148.05	150.00	0	8,235	0.00%
2022/02/15	0	0.00	1	148.00	146.00	-1	8,455	-0.01%
2022/02/10	2	153.50	0	0.00	153.50	2	8,699	0.02%
2022/02/09	5	155.50	4	155.63	156.50	1	8,765	0.01%
2022/02/08	1	151.50	1	153.50	153.00	0	8,868	0.00%
2022/02/07	1	147.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	0	147.00	0	0.00	145.50	0	8,992	0.00%
2022/01/24	5	147.60	4	144.00	149.50	1	9,426	0.01%
2022/01/21	4	151.00	4.5	152.44	149.50	-0.5	9,663	-0.01%
2022/01/19	1	155.00	1	155.00	155.00	0	10,230	0.00%
2022/01/18	31.1	160.33	30	158.00	155.50	1.1	10,457	0.01%
2022/01/17	0	0.00	1	152.00	157.50	-1	10,516	-0.01%
2022/01/14	4	151.50	4	150.00	152.00	0	10,633	0.00%
2022/01/13	0	0.00	1	155.50	155.00	-1	11,031	-0.01%
2022/01/12	0	0.00	0.7	155.72	156.00	-0.7	11,081	-0.01%
2022/01/11	2.1	158.77	3	159.83	159.00	-1	11,147	-0.01%
2022/01/10	0	0.00	1	161.00	163.50	-1	11,206	-0.01%
2022/01/07	2.2	160.03	0	0.00	159.00	2.2	11,373	0.02%
2022/01/06	6	162.50	3	162.00	163.00	3	11,458	0.03%
2022/01/05	1.2	167.65	14	167.71	167.50	-12.9	11,517	-0.11%
2022/01/04	42	173.57	45	173.93	172.50	-3	11,520	-0.03%
2022/01/03	13	173.12	3	173.67	176.50	10	11,503	0.09%
2021/12/30	0	0.00	2	172.00	171.50	-2	11,577	-0.02%
2021/12/29	0	0.00	4	171.88	171.00	-4	11,897	-0.03%
2021/12/28	33	171.20	32	172.53	171.00	1	12,314	0.01%
2021/12/27	20	170.00	1	166.50	173.00	19	12,392	0.15%
2021/12/24	2	169.24	1	169.00	167.50	1	12,543	0.01%
2021/12/23	1.1	171.05	0.1	171.50	170.50	1.1	12,641	0.01%
2021/12/22	2	171.75	25.1	173.50	171.00	-23.1	12,757	-0.18%
2021/12/21	1	172.00	0.1	172.50	172.50	0.9	12,817	0.01%
2021/12/20	1	172.00	1	172.05	170.50	0	12,865	0.00%
2021/12/17	50	170.70	21	172.40	170.00	29	12,878	0.23%
2021/12/16	4	172.13	20	173.10	173.00	-16	12,975	-0.12%
2021/12/15	3	163.50	6	164.42	167.50	-3	12,895	-0.02%
2021/12/14	40.1	161.00	40	163.13	160.50	0.1	12,907	0.00%
2021/12/13	45	167.41	41	166.02	167.00	4	12,940	0.03%
2021/12/10	5.2	164.56	0	0.00	165.50	5.2	13,087	0.04%
2021/12/09	57	170.13	52.3	171.85	169.00	4.8	13,075	0.04%
2021/12/08	0	0.00	3	177.00	173.00	-3	13,121	-0.02%
2021/12/07	104	173.53	87	174.55	173.00	17	13,391	0.13%	大買/
2021/12/06	9	172.56	0	0.00	172.50	9	13,493	0.07%
2021/12/03	1.5	170.67	13.1	169.96	170.50	-11.6	13,607	-0.09%
2021/12/02	59	167.43	51	169.83	166.50	8	13,776	0.06%
2021/12/01	4.2	168.63	4	168.75	169.50	0.2	14,020	0.00%
2021/11/30	42	166.06	51	166.49	166.00	-9	14,345	-0.06%
2021/11/29	61	162.31	56	157.27	163.50	5	14,557	0.03%
2021/11/26	79.1	163.68	61	165.89	162.50	18.1	14,708	0.12%
2021/11/25	32	170.45	38	168.41	168.00	-6	15,011	-0.04%
2021/11/24	0.2	167.67	4	167.00	169.00	-3.9	15,081	-0.03%
2021/11/23	41.2	169.57	41.6	172.45	169.00	-0.4	15,233	0.00%
2021/11/22	33	175.20	23.2	175.53	176.50	9.8	15,337	0.06%
2021/11/19	19	174.42	49.2	173.34	172.50	-30.2	15,709	-0.19%
2021/11/18	102.1	177.77	77	177.83	173.50	25.1	15,879	0.16%	大買/
2021/11/17	29.1	165.16	10	169.00	171.50	19.1	15,099	0.13%
2021/11/16	10	156.45	0	0.00	156.00	10	14,940	0.07%
2021/11/15	6.1	157.51	6	158.25	156.50	0.1	15,536	0.00%
2021/11/12	34	154.88	30	154.50	155.00	4	16,770	0.02%
2021/11/10	0.1	153.50	5	154.50	152.50	-4.9	17,198	-0.03%
2021/11/09	5.6	156.36	10	156.00	155.50	-4.5	17,489	-0.03%
2021/11/08	45	152.00	42	150.50	152.00	3	17,513	0.02%
2021/11/05	48.1	147.56	41	149.28	148.50	7.1	17,807	0.04%
2021/11/04	35	144.51	34	146.00	144.50	1	18,007	0.01%
2021/11/03	10	148.00	10.1	148.00	148.50	-0.1	18,247	0.00%
2021/11/02	40.1	144.86	39	147.74	144.00	1.1	18,473	0.01%
2021/11/01	9	152.44	65	154.63	150.00	-56	18,641	-0.30%
2021/10/29	84.1	162.99	72	163.74	160.00	12.1	18,846	0.06%
2021/10/28	41	164.22	52.1	165.19	164.00	-11	19,154	-0.06%
2021/10/27	2.1	156.49	0	0.00	158.50	2.1	19,858	0.01%
2021/10/26	3	153.50	4.1	156.11	152.50	-1.1	20,775	-0.01%
2021/10/25	60	146.50	83	145.39	149.00	-23	21,535	-0.11%
2021/10/22	34	150.54	29	150.74	148.00	5	22,191	0.02%
2021/10/21	81	155.85	79	154.06	151.00	2	22,793	0.01%
2021/10/20	55.1	147.00	55	146.71	147.00	0.1	23,424	0.00%
2021/10/19	81	145.13	93	145.41	145.50	-12	24,926	-0.05%
2021/10/18	75	142.53	62	141.57	143.00	13	25,500	0.05%
2021/10/15	34	141.01	42	140.64	141.00	-8	25,649	-0.03%
2021/10/14	50	136.98	25	136.90	139.00	25	25,598	0.10%
2021/10/13	91	135.28	90	136.33	134.00	1	25,541	0.00%
2021/10/12	33	140.73	33	142.38	139.00	0	25,547	0.00%
2021/10/08	51	143.75	80.2	148.16	145.00	-29.2	25,639	-0.11%
2021/10/07	71.2	146.76	44	147.23	147.00	27.2	25,668	0.11%
2021/10/06	76.1	141.38	78	144.22	140.00	-1.9	25,703	-0.01%
2021/10/05	85	147.27	77	150.60	150.50	8	25,490	0.03%
2021/10/04	72	142.98	72	144.99	139.50	0	25,173	0.00%
2021/10/01	13	147.42	12	150.92	148.50	1	25,123	0.00%
2021/09/30	67	153.63	66	154.78	155.00	1	25,106	0.00%
2021/09/29	62	153.69	61	155.86	153.50	1	25,212	0.00%
2021/09/28	13.1	166.14	28	165.88	162.00	-14.9	25,688	-0.06%
2021/09/27	15	168.97	1	168.96	168.00	14	25,883	0.05%
2021/09/24	62	163.66	66	165.13	164.00	-4	26,181	-0.02%
2021/09/23	80.1	160.56	83	158.23	161.00	-2.9	26,339	-0.01%
2021/09/22	7	161.64	0	0.00	160.50	7	26,604	0.03%
2021/09/17	40	166.75	30	166.00	169.50	10	26,950	0.04%
2021/09/15	1.2	165.20	11	170.14	165.00	-9.9	27,266	-0.04%
2021/09/14	10	176.50	0	0.00	176.50	10	27,647	0.04%
2021/09/13	1	178.01	8	175.44	175.00	-7	28,072	-0.02%
2021/09/10	99	184.43	6	182.58	179.00	93	28,528	0.33%
2021/09/09	15	175.33	15	176.60	179.50	0	28,530	0.00%
2021/09/08	57.1	170.54	57	172.17	169.00	0.1	28,671	0.00%
2021/09/07	17.3	176.29	21	176.40	176.50	-3.7	29,141	-0.01%
2021/09/06	95	174.20	100	173.83	174.50	-5	29,420	-0.02%
2021/09/03	270	179.33	268	180.96	180.50	2	29,785	0.01%	大買/大賣/
2021/09/02	53.1	187.15	59	194.32	186.00	-5.9	30,498	-0.02%
2021/09/01	49	195.02	54	194.06	195.50	-5	31,476	-0.02%
2021/08/31	42	193.43	39	192.85	191.50	3	32,096	0.01%
2021/08/30	49	189.07	42	189.19	189.00	7	32,647	0.02%
2021/08/27	46	190.09	46	188.87	190.50	0	33,242	0.00%
2021/08/26	75	190.23	75	191.81	190.50	0	34,115	0.00%
2021/08/25	28.1	189.76	26	191.98	193.50	2.1	35,424	0.01%
2021/08/24	31	193.02	20	190.95	190.00	11	35,921	0.03%
2021/08/23	34	202.07	34	201.71	202.00	0	36,217	0.00%
2021/08/20	38	195.33	42	191.21	190.50	-4	36,492	-0.01%
2021/08/19	122	198.34	121	201.11	189.50	1	36,702	0.00%	大買/大賣/
2021/08/18	260	196.06	256	197.54	208.00	4	36,877	0.01%	大買/大賣/
2021/08/17	57	209.54	56	217.30	207.50	1	37,064	0.00%
2021/08/16	44	220.83	44	221.36	221.00	0	37,988	0.00%
2021/08/13	8	234.44	6	232.17	224.00	2	38,240	0.01%
2021/08/12	64	238.85	64	236.35	236.50	0	38,758	0.00%
2021/08/11	53	239.73	45	245.57	237.00	8	39,687	0.02%
2021/08/10	32	256.23	30	251.20	248.50	2	39,841	0.01%
2021/08/09	12	261.67	6	256.50	252.00	6	40,193	0.01%
2021/08/06	113	269.92	122	269.30	269.50	-9	41,121	-0.02%	大買/大賣/
2021/08/05	18.1	268.10	14.3	267.04	265.50	3.8	41,868	0.01%
2021/08/04	46.2	275.14	53	275.41	274.00	-6.8	42,818	-0.02%
2021/08/03	78	285.71	74.1	284.51	282.50	3.9	42,779	0.01%
2021/08/02	87	286.15	72.1	289.10	280.00	14.9	42,832	0.03%
2021/07/30	48.1	282.34	48.1	283.28	276.50	0.1	42,231	0.00%
2021/07/29	228.1	260.65	229	261.26	275.00	-0.9	41,722	0.00%	大買/大賣/
2021/07/28	16.2	268.91	7	266.79	261.00	9.2	41,284	0.02%
2021/07/27	14	279.82	13	283.42	290.00	1	41,322	0.00%
2021/07/26	210	285.21	210	285.55	276.00	0	40,993	0.00%	大買/大賣/
2021/07/23	15	264.57	23.2	265.25	270.50	-8.2	40,197	-0.02%
2021/07/22	78	238.55	100	239.53	246.00	-22	39,107	-0.06%
2021/07/21	1	218.00	8	221.75	224.00	-7	38,837	-0.02%
2021/07/20	4	216.88	4	216.63	214.00	0	39,098	0.00%
2021/07/19	23	229.80	21	228.45	226.00	2	39,414	0.01%
2021/07/16	3	222.50	7.3	226.07	225.50	-4.3	39,721	-0.01%
2021/07/15	31	221.97	28	216.41	224.50	3	40,297	0.01%
2021/07/14	98	213.59	101.1	211.97	215.50	-3.1	41,013	-0.01%	大賣/
2021/07/13	19.2	213.84	13	218.54	210.00	6.2	41,311	0.01%
2021/07/12	33	221.64	33	221.74	221.00	0	42,235	0.00%
2021/07/09	7	222.63	4	221.38	220.50	3	43,038	0.01%
2021/07/08	4	227.25	6	229.25	225.00	-2	43,962	0.00%
2021/07/07	32.2	224.99	30.1	230.02	224.00	2.1	44,613	0.00%
2021/07/06	8	232.50	0	0.00	231.00	8	45,041	0.02%
2021/07/05	12.1	238.52	23	238.22	238.50	-10.9	45,758	-0.02%
2021/07/02	78	229.26	77	225.91	228.00	1	45,754	0.00%
2021/07/01	109	229.32	108	225.51	222.00	1	45,948	0.00%	大買/大賣/
2021/06/30	237	226.22	236	225.56	226.00	1	46,289	0.00%	大買/大賣/
2021/06/29	77	225.41	68	232.49	219.00	9	46,999	0.02%
2021/06/28	77	228.79	87.3	230.77	233.00	-10.3	46,737	-0.02%
2021/06/25	45.2	219.60	50	219.17	220.00	-4.8	46,470	-0.01%
2021/06/24	166	218.15	166	219.96	217.00	0	46,369	0.00%	大買/大賣/
2021/06/23	228	224.13	225	223.60	217.50	3	46,246	0.01%	大買/大賣/
2021/06/22	53	212.41	55	213.56	212.50	-2	45,753	0.00%
2021/06/21	61	209.74	51	211.64	208.00	10	45,360	0.02%
2021/06/18	112	222.63	109	227.59	222.50	3	44,912	0.01%	大買/大賣/
2021/06/17	83	225.54	86	223.47	228.50	-3	44,681	-0.01%
2021/06/16	97	233.96	107.1	237.18	223.00	-10.1	44,410	-0.02%	大賣/
2021/06/15	136	243.44	140	244.03	242.50	-4	43,982	-0.01%	大買/大賣/
2021/06/11	158	241.92	154	245.04	241.00	4	44,896	0.01%	大買/大賣/
2021/06/10	104	246.44	83	242.31	240.00	21	44,973	0.05%	大買/
2021/06/09	179	242.90	180	240.23	248.00	-1	44,862	0.00%	大買/大賣/
2021/06/08	207.1	243.06	204	241.28	230.50	3.1	44,752	0.01%	大買/大賣/
2021/06/07	137	231.15	141.3	230.79	238.00	-4.3	44,289	-0.01%	大買/大賣/
2021/06/04	163	227.87	159	229.78	226.50	4	43,743	0.01%	大買/大賣/
2021/06/03	290.2	224.92	301	226.09	230.00	-10.8	43,243	-0.03%	大買/大賣/
2021/06/02	99.1	223.03	80	227.60	216.00	19.1	42,269	0.05%
2021/06/01	156	230.06	162	230.95	232.50	-6	40,906	-0.01%	大買/大賣/
2021/05/31	104.1	204.18	130.2	203.29	211.50	-26.1	39,973	-0.07%	大買/大賣/
2021/05/28	45	203.69	16.3	201.93	199.50	28.7	39,364	0.07%
2021/05/27	159.1	198.14	156.1	199.20	200.00	3	39,070	0.01%	大買/大賣/
2021/05/26	124.1	195.24	125	198.12	192.50	-0.9	38,520	0.00%	大買/大賣/
2021/05/25	156.4	200.06	152	200.54	199.50	4.4	37,898	0.01%	大買/大賣/
2021/05/24	496.1	179.53	505.3	181.40	190.00	-9.2	36,643	-0.03%	大買/大賣/
2021/05/21	107	172.65	113	174.76	176.00	-6	35,838	-0.02%	大買/大賣/
2021/05/20	249	173.49	240.1	174.15	169.00	8.9	35,635	0.02%	大買/大賣/
2021/05/19	458.4	172.21	468	171.55	179.00	-9.6	35,152	-0.03%	大買/大賣/
2021/05/18	35	159.49	43	158.67	163.00	-8	34,334	-0.02%
2021/05/17	83	154.18	97.1	157.17	148.50	-14.1	34,113	-0.04%
2021/05/14	369	178.47	354	179.21	164.50	15	33,842	0.04%	大買/大賣/
2021/05/13	55	169.34	61	166.92	171.00	-6	32,760	-0.02%
2021/05/12	79	154.13	68	158.52	161.00	11	31,940	0.03%
2021/05/11	82	163.56	94	166.94	162.50	-12	30,804	-0.04%
2021/05/10	71.1	181.37	69	187.56	180.50	2.1	30,623	0.01%
2021/05/07	19	183.82	23	180.59	183.00	-4	30,225	-0.01%
2021/05/06	106	173.29	105	175.00	171.00	1	29,853	0.00%	大買/大賣/
2021/05/05	111	190.78	108	184.27	172.50	3	29,380	0.01%	大買/大賣/
2021/05/04	42	182.05	43	185.88	191.50	-1	29,111	0.00%
2021/05/03	142	184.81	122	185.62	179.50	20	28,545	0.07%	大買/大賣/
2021/04/29	52	201.07	54.1	199.22	199.00	-2.1	28,395	-0.01%
2021/04/28	47	200.96	48	200.40	201.00	-1	28,586	0.00%
2021/04/27	57	198.71	58	200.55	195.50	-1	28,353	0.00%
2021/04/26	98.1	196.01	104	195.69	196.50	-5.9	28,220	-0.02%	大賣/
2021/04/23	53	190.37	59	180.64	193.50	-6	28,108	-0.02%
2021/04/22	36.1	185.46	32	182.55	176.00	4	28,446	0.01%
2021/04/21	10.1	174.32	10	175.15	179.00	0.1	28,387	0.00%
2021/04/20	62	201.61	51	195.36	182.00	11	27,900	0.04%
2021/04/19	11	204.18	10	202.55	198.50	1	27,235	0.00%
2021/04/16	95	225.82	96	230.99	220.50	-1	27,122	0.00%
2021/04/15	72	210.28	75.6	202.10	220.00	-3.6	26,314	-0.01%
2021/04/14	60	196.54	63	202.34	200.00	-3	25,679	-0.01%
2021/04/13	51	213.67	48	215.93	202.50	3	24,924	0.01%
2021/04/12	106	209.25	107	209.72	202.50	-1	24,342	0.00%	大買/大賣/
2021/04/09	100	240.63	103	239.52	225.00	-3	23,930	-0.01%	大賣/
2021/04/08	65	224.73	63.2	225.19	236.50	1.8	23,464	0.01%
2021/04/07	101	215.98	94	216.96	215.00	7	23,107	0.03%	大買/
2021/04/06	41	215.04	42.1	216.13	218.50	-1	22,891	0.00%
2021/04/01	24	190.10	45.5	191.00	199.00	-21.5	22,675	-0.09%
2021/03/31	1	188.00	1	185.00	181.00	0	22,011	0.00%
2021/03/30	4	177.25	3	179.83	183.50	1	22,479	0.00%
2021/03/29	4.3	171.44	1.1	172.18	174.00	3.2	22,643	0.01%
2021/03/26	4.2	150.48	5.1	151.15	158.50	-0.9	23,226	0.00%
2021/03/25	1	147.00	25	145.82	144.50	-24	23,434	-0.10%
2021/03/24	1	153.50	1	153.00	148.00	0	23,608	0.00%
2021/03/23	1	140.00	2	156.75	152.00	-1	23,801	0.00%
2021/03/22	4	153.13	2	154.00	154.00	2	24,108	0.01%
2021/03/19	12	158.00	8	159.69	159.00	4	24,041	0.02%
2021/03/18	12	148.04	1.5	149.33	152.50	10.5	23,912	0.04%
2021/03/17	441.1	144.97	462	144.11	139.00	-20.9	23,843	-0.09%	大買/大賣/
2021/03/16	121	146.60	116	146.70	148.50	5	22,616	0.02%	大買/大賣/
2021/03/15	167	130.82	160	131.62	135.00	7	21,961	0.03%	大買/大賣/
2021/03/12	224	117.81	222.5	118.36	123.00	1.5	21,016	0.01%	大買/大賣/
2021/03/11	40	106.79	46	107.46	112.00	-6	19,953	-0.03%
2021/03/10	43	105.94	3	106.17	102.00	40	19,630	0.20%
2021/03/09	0	0.00	1	99.10	100.00	-1	19,296	-0.01%
2021/03/08	6	98.27	1	97.70	96.10	5	19,365	0.03%
2021/03/05	12	98.79	5	99.84	99.20	7	19,397	0.04%
2021/03/04	3	101.00	0	0.00	101.50	3	19,409	0.02%
2021/03/03	12	101.68	18	101.08	101.00	-6	19,427	-0.03%
2021/03/02	19	106.58	33	105.94	104.50	-14	19,354	-0.07%
2021/02/26	3	99.70	2	101.50	99.80	1	19,082	0.01%
2021/02/25	5.3	104.31	6	105.92	101.00	-0.7	18,950	0.00%
2021/02/24	10	110.84	9	110.11	106.50	1	18,832	0.01%
2021/02/23	28	111.73	14	111.14	113.50	14	18,669	0.07%
2021/02/22	12	106.83	4	107.13	109.00	8	18,470	0.04%
2021/02/19	9	100.64	11	102.03	99.70	-2	18,188	-0.01%
2021/02/18	11	97.78	29	97.55	99.30	-18	17,890	-0.10%
2021/02/17	22	95.00	2	94.20	94.80	20	17,744	0.11%
2021/02/05	4	88.38	8	87.36	88.30	-4	17,606	-0.02%
2021/02/04	3	83.97	4	84.28	83.10	-1	17,491	-0.01%
2021/02/03	12	85.32	13	84.32	83.60	-1	17,453	-0.01%
2021/02/02	19	82.27	19	82.04	81.90	0	17,654	0.00%
2021/02/01	28	81.15	25	82.78	81.60	3	17,735	0.02%
2021/01/29	25	87.88	23	85.32	84.00	2	17,492	0.01%
2021/01/28	2	91.10	0	0.00	88.40	2	17,286	0.01%
2021/01/27	0	0.00	1	93.00	90.80	-1	17,175	-0.01%
2021/01/26	11	92.65	10	92.67	90.80	1	17,215	0.01%
2021/01/25	11	97.43	23	96.63	95.60	-12	16,996	-0.07%
2021/01/22	7	100.33	15	100.63	101.00	-8	17,006	-0.05%
2021/01/21	25	95.23	123	96.08	97.90	-98	16,945	-0.58%	大賣/
2021/01/20	34	105.09	29	100.57	98.60	5	16,813	0.03%
2021/01/19	77	107.12	52	109.23	109.50	25	16,898	0.15%
2021/01/18	14	108.89	16	110.28	108.50	-2	16,782	-0.01%
2021/01/15	141	109.76	63	110.18	110.50	78	16,420	0.48%	大買/
2021/01/14	0	0.00	3	101.83	106.00	-3	15,638	-0.02%
2021/01/13	3	95.73	9	97.59	96.60	-6	15,309	-0.04%
2021/01/12	10	96.59	10	93.59	93.50	0	15,066	0.00%
2021/01/11	26	96.31	13	96.85	98.00	13	14,830	0.09%
2021/01/08	14	91.96	16.1	92.61	92.90	-2.1	14,485	-0.01%
2021/01/07	14	86.78	12	88.33	91.90	2	14,161	0.01%
2021/01/06	21	88.30	20	87.01	86.10	1	13,867	0.01%
2021/01/05	6	87.32	5	87.98	87.90	1	13,629	0.01%
2020/12/31	2	94.85	0	0.00	93.50	2	13,225	0.02%
2020/12/30	6	97.70	6	98.35	95.10	0	12,730	0.00%
2020/12/29	13.1	98.60	12	97.64	95.50	1.1	12,492	0.01%
2020/12/28	5	96.70	4	98.10	99.00	1	12,246	0.01%
2020/12/25	1	89.90	3	89.23	91.50	-2	11,791	-0.02%
2020/12/24	51	87.61	67.7	86.76	87.50	-16.7	11,465	-0.15%
2020/12/23	19	79.32	8	80.23	85.00	11	10,799	0.10%
2020/12/22	10	81.81	5	84.88	77.50	5	10,442	0.05%
2020/12/21	0	0.00	25.8	77.66	80.80	-25.8	9,725	-0.27%
2020/12/18	2	71.95	2	73.30	73.50	0	9,411	0.00%
2020/12/17	32	71.88	10	71.48	72.20	22	9,180	0.24%
2020/12/11	11	69.60	1	67.90	68.70	10	8,405	0.12%
2020/12/10	3	70.60	16	68.14	67.50	-13	8,237	-0.16%
2020/12/09	0	0.00	6	68.70	69.90	-6	8,013	-0.07%
2020/12/04	5	66.40	0	0.00	64.80	5	7,756	0.06%
2020/12/03	1	67.70	0	0.00	67.40	1	7,653	0.01%
2020/12/02	1	68.30	5	69.66	66.50	-4	7,624	-0.05%
2020/12/01	8	67.46	1	66.00	65.70	7	7,342	0.10%
2020/11/30	18	64.46	21	64.70	66.60	-3	7,166	-0.04%
2020/11/27	1	62.40	15	61.87	62.50	-14	6,971	-0.20%
2020/11/26	5	62.00	3	61.03	61.90	2	6,865	0.03%
2020/11/25	5	59.96	2	60.20	59.10	3	6,848	0.04%
2020/11/24	2	61.00	1	59.60	60.90	1	6,805	0.01%
2020/11/23	1	60.00	1	62.00	60.10	0	6,790	0.00%
2020/11/20	2	59.90	4	59.93	59.80	-2	6,750	-0.03%
2020/11/19	25	59.72	15	59.73	58.40	10	6,661	0.15%
2020/11/18	15	57.33	8	58.18	57.20	7	6,590	0.11%
2020/11/17	0	0.00	1	57.50	57.40	-1	6,694	-0.01%
2020/11/16	13	57.90	22	58.18	57.00	-9	6,670	-0.13%
2020/11/13	1	57.10	9	56.12	57.10	-8	6,614	-0.12%
2020/11/12	28	56.13	10	58.40	55.00	18	6,515	0.28%
2020/11/11	2	56.80	2	56.30	56.30	0	6,390	0.00%
2020/11/10	8	55.84	6	56.65	56.30	2	6,437	0.03%
2020/11/09	11	54.27	2	52.50	54.80	9	6,022	0.15%
2020/11/06	10	50.09	12	50.46	49.90	-2	5,797	-0.03%
2020/11/05	1	50.00	100	50.40	50.30	-99	5,845	-1.69%
2020/11/04	14	50.02	15	49.56	50.40	-1	5,846	-0.02%
2020/11/03	108	49.96	6	50.16	49.70	102	5,814	1.75%	大買/鉅額交易
2020/11/02	1	51.60	0	0.00	52.00	1	5,817	0.02%
2020/10/30	2	53.20	101	52.60	51.20	-99	5,847	-1.69%	大賣/
2020/10/29	11	50.95	12	51.88	52.50	-1	5,939	-0.02%
2020/10/28	121	50.02	19	50.08	51.20	102	5,850	1.74%	大買/鉅額交易
2020/10/27	3	48.78	7	48.79	48.40	-4	5,502	-0.07%
2020/10/26	2	47.55	2	46.45	47.00	0	5,212	0.00%
2020/10/13	0	0.00	2	33.80	33.80	-2	5,092	-0.04%
2020/09/28	0	0.00	2	31.40	31.75	-2	6,419	-0.03%
2020/08/27	2	32.10	0	0.00	32.10	2	9,829	0.02%
2020/08/20	1	33.20	0	0.00	32.95	1	9,864	0.01%
2020/08/13	14	38.50	14	38.14	36.85	0	9,891	0.00%
2020/08/12	0	0.00	2	38.30	37.95	-2	9,990	-0.02%
2020/08/11	0	0.00	1	36.30	35.85	-1	9,929	-0.01%
2020/08/10	1	38.00	0	0.00	37.00	1	10,113	0.01%
2020/08/07	0	0.00	1	38.15	37.90	-1	10,364	-0.01%
2020/08/06	2	38.00	0	0.00	37.50	2	11,129	0.02%
2020/07/28	0	0.00	1	36.30	35.55	-1	13,258	-0.01%
2020/07/27	0	0.00	1	37.00	36.70	-1	13,268	-0.01%
2020/07/24	1	37.80	1	38.10	36.00	0	13,356	0.00%
2020/07/23	0	0.00	2	37.90	38.00	-2	13,411	-0.01%
2020/07/21	0	0.00	5	36.23	36.20	-5	13,699	-0.04%
2020/07/20	5	35.04	2	35.80	35.85	3	13,805	0.02%
2020/07/17	0	0.00	2	35.50	35.45	-2	13,933	-0.01%
2020/07/16	0	0.00	1	36.40	36.30	-1	13,969	-0.01%
2020/07/15	0	0.00	28	37.13	36.85	-28	14,073	-0.20%
2020/07/14	4	38.04	0	0.00	37.60	4	14,035	0.03%
2020/07/13	20	38.19	13	38.15	38.35	7	13,921	0.05%
2020/07/10	3	37.65	1	36.90	36.50	2	13,910	0.01%
2020/07/09	4	37.10	1	37.20	37.20	3	13,865	0.02%
2020/07/08	18	37.82	5	37.78	37.60	13	13,782	0.09%
2020/07/07	12	36.90	6	36.80	37.05	6	13,740	0.04%
2020/07/06	6	37.84	4	38.31	38.05	2	13,518	0.01%
2020/07/03	4	35.60	2	36.25	36.95	2	13,152	0.02%
2020/06/29	0	0.00	1	32.35	32.10	-1	12,586	-0.01%
2020/06/24	1	33.40	0	0.00	33.40	1	12,549	0.01%
2020/06/15	0	0.00	3	33.17	32.30	-3	12,122	-0.02%
2020/06/12	1	31.65	1	32.50	32.65	0	12,011	0.00%
2020/06/08	1	32.90	0	0.00	32.25	1	12,309	0.01%
2020/06/05	0	0.00	6	33.03	32.65	-6	12,621	-0.05%
2020/06/04	1	32.25	6	32.30	32.30	-5	12,878	-0.04%
2020/06/03	2	31.80	9	31.39	32.20	-7	12,993	-0.05%
2020/05/28	4	30.15	0	0.00	30.15	4	13,487	0.03%
2020/05/27	2	31.15	2	30.95	30.80	0	13,504	0.00%
2020/05/22	6	31.32	2	31.75	31.10	4	13,957	0.03%
2020/05/21	2	32.75	0	0.00	32.30	2	13,961	0.01%
2020/05/19	1	30.70	1	31.20	31.85	0	13,972	0.00%
2020/05/18	1	30.40	7	30.50	30.00	-6	13,885	-0.04%
2020/05/15	0	0.00	7	31.29	31.20	-7	14,215	-0.05%
2020/05/14	1	30.60	141	31.12	31.15	-140	14,552	-0.96%	大賣/鉅額交易
2020/05/13	30	30.40	26	30.78	31.60	4	14,457	0.03%
2020/05/12	11	31.64	1	31.60	32.10	10	13,689	0.07%
2020/05/11	13	32.38	0	0.00	31.95	13	13,404	0.10%
2020/05/08	51	36.55	1	35.55	35.50	50	13,050	0.38%
2020/05/07	112	36.36	74	36.20	36.50	38	12,651	0.30%	大買/
2020/05/06	74	34.78	26	34.94	35.00	48	11,977	0.40%
2020/05/05	0	0.00	5	33.60	33.70	-5	11,439	-0.04%
2020/05/04	0	0.00	3	32.65	32.85	-3	11,179	-0.03%
2020/04/30	44	31.55	2	31.40	32.20	42	11,116	0.38%
2020/04/29	1	32.05	3	32.12	32.05	-2	11,001	-0.02%
2020/04/28	5	31.66	6	32.03	31.45	-1	10,887	-0.01%
2020/04/27	9	33.36	34	33.41	33.15	-25	10,629	-0.24%
2020/04/24	4	31.51	19	31.82	32.20	-15	10,392	-0.14%
2020/04/23	0	0.00	15	30.45	30.90	-15	10,362	-0.14%
2020/04/22	30	29.29	17	29.41	30.15	13	10,319	0.13%
2020/04/20	14	31.85	0	0.00	31.70	14	10,104	0.14%
2020/04/17	0	0.00	7	33.91	33.45	-7	10,046	-0.07%
2020/04/16	4	32.70	0	0.00	34.05	4	10,117	0.04%
2020/04/15	2	34.13	2	35.15	33.00	0	10,158	0.00%
2020/04/13	0	0.00	1	32.00	31.90	-1	9,705	-0.01%
2020/04/10	1	31.95	1	31.30	31.35	0	9,633	0.00%
2020/04/08	1	31.05	1	30.55	30.75	0	9,417	0.00%
2020/04/07	0	0.00	4	29.48	30.00	-4	9,309	-0.04%
2020/03/30	1	28.90	10	26.70	28.90	-9	9,008	-0.10%
2020/03/27	2	27.50	0	0.00	27.10	2	8,949	0.02%
2020/03/26	6	27.23	0	0.00	27.95	6	8,942	0.07%
2020/03/25	6	27.17	9	27.06	26.70	-3	8,942	-0.03%
2020/03/20	5	26.30	3	26.50	26.65	2	8,873	0.02%
2020/03/19	3	24.93	0	0.00	25.10	3	8,813	0.03%
2020/03/18	6	27.90	7	27.54	27.10	-1	8,750	-0.01%
2020/03/16	1	27.50	56	27.82	26.30	-55	8,655	-0.64%
2020/03/13	36	26.16	2	26.35	26.65	34	8,542	0.40%
2020/03/12	22	29.28	1	29.20	28.95	21	8,308	0.25%
2020/03/11	4	32.68	17	32.78	32.15	-13	8,032	-0.16%
2020/03/10	8	31.82	3	31.43	31.15	5	7,669	0.07%
2020/03/09	3	30.67	3	32.17	30.50	0	7,272	0.00%
2020/03/06	20	32.74	17	32.99	33.05	3	7,047	0.04%
2020/03/05	1	30.60	6	31.08	31.00	-5	6,669	-0.07%
2020/03/04	8	30.35	4	30.65	30.65	4	6,657	0.06%
2020/03/03	13	31.08	20	31.54	31.05	-7	6,666	-0.11%
2020/03/02	9	30.01	5	29.95	30.15	4	6,555	0.06%
2020/02/27	0	0.00	1	30.15	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	1	30.15	30.15	-1	6,680	-0.01%
2020/02/25	2	30.00	16	28.73	29.35	-14	6,769	-0.21%
2020/02/24	5	31.00	0	0.00	31.70	5	6,480	0.08%
2020/02/20	11	31.60	1	31.55	31.30	10	6,546	0.15%
2020/02/18	3	31.22	3	31.43	31.60	0	6,342	0.00%
2020/02/17	19	30.16	7	30.74	31.20	12	6,005	0.20%
2020/02/04	0	0.00	13	25.65	26.20	-13	5,467	-0.24%
2020/01/31	13	26.65	0	0.00	25.50	13	5,467	0.24%
2020/01/20	0	0.00	0	27.30	27.50	0	5,616	0.00%
2020/01/17	0	0.00	6	27.58	27.55	-6	5,571	-0.11%
2020/01/16	1	26.45	1	26.50	26.70	0	5,429	0.00%
2020/01/10	0	0.00	1	25.45	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	3	24.90	24.85	-3	4,879	-0.06%
2020/01/07	2	22.63	0	0.00	22.65	2	4,783	0.04%
2020/01/06	1	22.95	2	23.20	22.90	-1	4,749	-0.02%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	0	0.00	8	23.60	23.40	-8	4,582	-0.17%
2019/12/20	0	0.00	2	25.05	24.15	-2	4,497	-0.04%
2019/12/18	2	24.90	5	24.68	24.75	-3	4,409	-0.07%
2019/12/17	3	24.55	0	0.00	24.40	3	4,394	0.07%
2019/12/12	10	25.48	0	0.00	25.25	10	4,300	0.23%
2019/12/10	2	25.50	0	0.00	26.00	2	4,130	0.05%
2019/12/04	8	26.59	0	0.00	26.25	8	3,948	0.20%
2019/12/03	10	26.31	10	26.21	26.50	0	3,903	0.00%
2019/12/02	0	0.00	12	25.88	25.80	-12	3,803	-0.32%
2019/11/29	0	0.00	4	26.60	26.20	-4	3,779	-0.11%
2019/11/27	4	26.25	5	25.91	26.10	-1	3,641	-0.03%
2019/11/26	5	25.72	0	0.00	25.70	5	3,573	0.14%
2019/11/25	10	26.21	2	25.80	25.80	8	3,521	0.23%
2019/11/22	1	25.75	1	25.50	25.50	0	3,237	0.00%
2019/11/21	1	24.95	1	24.70	25.00	0	3,016	0.00%
2019/11/20	2	24.60	2	24.73	24.75	0	2,943	0.00%
2019/11/15	0	0.00	2	24.10	24.05	-2	2,588	-0.08%
2019/11/14	2	23.50	0	0.00	23.55	2	2,534	0.08%
2019/11/12	1	24.40	1	24.60	24.95	0	2,389	0.00%
2019/11/05	1	23.80	1	23.95	24.00	0	2,055	0.00%
2019/11/04	0	0.00	2	24.65	24.00	-2	2,008	-0.10%
2019/10/31	0	0.00	4	24.00	23.80	-4	1,885	-0.21%
2019/10/30	0	0.00	6	23.98	23.90	-6	1,832	-0.33%
2019/10/29	24	24.10	22	23.40	23.40	2	1,786	0.11%
2019/10/28	13	24.78	3	24.40	24.90	10	1,648	0.61%
2019/09/24	0	0.00	1	21.85	21.85	-1	1,616	-0.06%
2019/09/19	0	0.00	1	21.60	21.70	-1	1,579	-0.06%
2019/09/11	0	0.00	1	22.75	22.75	-1	1,599	-0.06%
2019/08/15	0	0.00	20	21.40	22.00	-20	1,731	-1.15%
2019/07/01	0	0.00	1	23.65	23.70	-1	3,454	-0.03%
2019/06/26	0	0.00	3	23.05	22.90	-3	3,543	-0.08%
2019/06/24	3	23.45	0	0.00	23.45	3	3,665	0.08%
2019/06/13	0	0.00	1	22.50	22.50	-1	4,880	-0.02%
2019/06/06	0	0.00	0.6	21.75	21.60	-0.6	4,886	-0.01%
2019/05/22	1	20.70	0	0.00	20.55	1	4,973	0.02%
2019/05/21	41	19.90	10	20.00	20.60	31	4,972	0.62%
2019/05/20	1	20.95	32	20.91	20.65	-31	4,902	-0.63%
2019/04/29	0	0.00	1	25.70	24.95	-1	4,995	-0.02%
2019/04/25	0	0.00	1	26.20	26.40	-1	4,713	-0.02%
2019/04/24	0	0.00	1	25.60	25.70	-1	4,724	-0.02%
2019/04/23	10	26.65	10	26.25	26.20	0	4,795	0.00%
2019/04/22	3	25.80	3	26.15	26.50	0	4,687	0.00%
2019/04/16	0	0.00	3	24.30	24.60	-3	4,542	-0.07%
2019/04/12	0	0.00	110	25.44	25.40	-110	4,497	-2.45%	大賣/鉅額交易
2019/04/11	3	25.90	0	0.00	25.60	3	4,521	0.07%
2019/04/10	110	26.39	0	0.00	26.35	110	4,474	2.46%	大買/鉅額交易
2019/04/09	0	0.00	1	25.05	25.70	-1	4,267	-0.02%
2019/04/08	1	25.90	0	0.00	25.45	1	4,219	0.02%
2019/03/27	1	25.15	0	0.00	25.20	1	4,472	0.02%
2019/03/26	5	25.80	2	26.15	25.80	3	4,726	0.06%
2019/03/25	2	26.00	0	0.00	26.00	2	4,815	0.04%
2019/03/22	1	26.80	2	26.78	26.50	-1	4,912	-0.02%
2019/03/20	8	25.35	8	25.45	25.10	0	4,913	0.00%
2019/03/19	0	0.00	5	25.00	25.25	-5	4,776	-0.10%
2019/03/18	1	24.35	6	24.57	24.60	-5	4,557	-0.11%
2019/03/13	0	0.00	1	21.80	21.75	-1	4,418	-0.02%
2019/03/11	1	22.00	0	0.00	22.10	1	4,487	0.02%
2019/03/07	0	0.00	10	22.18	21.80	-10	4,614	-0.22%
2019/03/05	6	22.38	2	22.65	22.35	4	4,644	0.09%
2019/03/04	7	22.11	0	0.00	22.10	7	4,609	0.15%
2019/02/27	0	0.00	5	21.55	22.05	-5	4,585	-0.11%
2019/02/21	0	0.00	2	21.60	21.65	-2	4,364	-0.05%
2019/02/20	2	21.30	0	0.00	21.50	2	4,351	0.05%
2019/01/28	0	0.00	16	22.63	22.90	-16	4,025	-0.40%
2019/01/23	0	0.00	1	22.05	22.30	-1	4,006	-0.02%
2019/01/16	1	21.70	1	22.05	21.70	0	4,009	0.00%
2019/01/15	6	21.78	0	0.00	21.70	6	3,967	0.15%
2019/01/10	35	22.69	35	22.96	22.90	0	3,735	0.00%
2019/01/09	1	24.35	0	0.00	24.30	1	3,626	0.03%
2019/01/04	0	0.00	12	24.23	24.05	-12	3,541	-0.34%
2019/01/03	10	24.90	0	0.00	24.80	10	3,535	0.28%
2018/12/27	0	0.00	20	26.70	26.35	-20	3,434	-0.58%
2018/12/26	10	27.21	5	26.75	26.00	5	3,398	0.15%
2018/12/25	10	27.72	0	0.00	27.35	10	3,315	0.30%
2018/12/24	26	28.82	41	28.86	28.45	-15	3,268	-0.46%
2018/12/22	7	28.19	7	27.81	28.25	0	3,174	0.00%
2018/12/21	15	27.43	0	0.00	28.25	15	3,155	0.48%
2018/12/20	11	29.50	14	29.59	27.85	-3	3,073	-0.10%
2018/12/19	27	29.23	14	29.58	29.30	13	2,877	0.45%
2018/12/18	5	28.75	25	28.85	28.25	-20	2,555	-0.78%
2018/12/17	20	29.18	3	28.70	28.10	17	2,408	0.71%
2018/12/14	9	28.34	7	28.48	29.00	2	2,227	0.09%
2018/12/12	20	26.25	20	26.05	26.00	0	1,835	0.00%
2018/12/10	4	25.58	4	24.85	24.85	0	1,772	0.00%
2018/11/30	2	25.25	2	25.53	25.65	0	1,510	0.00%
2018/11/29	0	0.00	1	24.65	24.90	-1	1,470	-0.07%
2018/11/28	1	25.30	0	0.00	25.25	1	1,438	0.07%
2018/11/20	0	0.00	2	24.70	24.50	-2	1,562	-0.13%
2018/09/25	0	24.45	0	0.00	24.50	0	1,689	0.00%
2018/09/07	1	26.60	4	25.70	24.10	-3	1,735	-0.17%
2018/09/06	0	0.00	7	26.49	26.25	-7	1,668	-0.42%
2018/09/05	14	26.86	10	26.79	26.75	4	1,698	0.24%
2018/09/03	3	26.80	2	26.40	26.55	1	1,716	0.06%
2018/08/31	0	0.00	4	26.41	26.80	-4	1,736	-0.23%
2018/08/30	12	26.76	12	25.95	26.70	0	1,769	0.00%
2018/08/29	9	26.29	0	0.00	26.35	9	1,819	0.49%
2018/08/28	0	0.00	15	25.75	25.95	-15	1,816	-0.83%
2018/08/24	15	25.46	0.7	25.20	25.30	14.3	1,805	0.79%
2018/08/08	0	0.00	6	25.10	25.30	-6	1,654	-0.36%
2018/07/31	1	25.10	0	0.00	25.10	1	1,693	0.06%
2018/07/25	0	0.00	1	25.35	25.25	-1	1,728	-0.06%
2018/07/11	1	25.50	0	0.00	25.00	1	2,201	0.05%
2018/07/06	0	0.00	5	26.40	26.45	-5	2,310	-0.22%
2018/07/05	5	27.25	0	0.00	26.70	5	2,375	0.21%
2018/06/26	5	26.05	0	0.00	26.05	5	3,214	0.16%
2018/06/21	0	0.00	0.7	28.05	28.25	-0.7	3,241	-0.02%
2018/06/07	0	0.00	1	28.55	28.70	-1	3,375	-0.03%
2018/06/06	0	0.00	1	28.50	28.55	-1	3,365	-0.03%
2018/06/05	0	0.00	15	27.01	27.05	-15	3,392	-0.44%
2018/06/01	0	0.00	2	27.55	27.50	-2	3,592	-0.06%
2018/05/30	15	26.25	1	26.25	26.25	14	3,556	0.39%
2018/05/25	0	0.00	20	27.03	26.95	-20	3,552	-0.56%
2018/05/23	10	26.70	0	0.00	26.70	10	3,569	0.28%
2018/05/21	10	26.58	0	0.00	26.70	10	3,584	0.28%
2018/05/18	0	0.00	5	26.80	26.65	-5	3,667	-0.14%
2018/05/11	1	26.00	1	26.10	26.00	0	3,829	0.00%
2018/05/10	0	0.00	30	26.45	26.30	-30	3,829	-0.78%
2018/05/08	30	26.15	0	0.00	26.25	30	3,827	0.78%
2018/05/03	0	0.00	1	26.25	25.80	-1	3,831	-0.03%
2018/05/02	5	26.20	0	0.00	26.10	5	3,825	0.13%
2018/04/30	1	26.00	10	26.00	25.95	-9	3,820	-0.24%
2018/04/27	11	27.86	0	0.00	27.00	11	3,783	0.29%
2018/04/17	1	28.15	0	0.00	28.15	1	3,643	0.03%
2018/04/13	1	30.75	10	30.40	30.80	-9	3,613	-0.25%
2018/04/12	1	30.90	0	0.00	30.90	1	3,645	0.03%
2018/04/11	0	0.00	10	30.45	30.40	-10	3,870	-0.26%
2018/04/10	1	31.45	2	32.00	30.90	-1	3,913	-0.03%
2018/04/09	1	33.30	55	32.82	32.80	-54	3,788	-1.43%
2018/04/03	20	31.83	0	0.00	31.95	20	3,589	0.56%
2018/04/02	6	32.17	0	0.00	32.15	6	3,569	0.17%
2018/03/31	0	0.00	1	31.95	31.95	-1	3,438	-0.03%
2018/03/30	0	0.00	51	31.90	31.85	-51	3,369	-1.51%
2018/03/29	20	30.73	0	0.00	30.55	20	3,230	0.62%
2018/03/23	1	31.20	0	0.00	31.20	1	3,681	0.03%
2018/03/22	1	31.60	23	31.70	31.60	-22	3,690	-0.60%
2018/03/21	2	31.00	1	31.30	31.30	1	3,614	0.03%
2018/03/15	1	30.70	0	0.00	31.00	1	3,752	0.03%
2018/03/13	0	0.00	2	31.00	31.30	-2	3,722	-0.05%
2018/03/12	0	0.00	2	31.05	30.65	-2	3,695	-0.05%
2018/03/09	50	31.18	0	0.00	31.00	50	3,693	1.35%
2018/03/08	11	30.09	0	0.00	30.35	11	3,609	0.30%
2018/03/07	40	29.96	2	28.88	30.10	38	3,560	1.07%
2018/03/05	1	27.60	0	0.00	27.60	1	3,584	0.03%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/22	1	27.60	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	0.00	2	26.90	26.90	-2	3,983	-0.05%
2018/02/12	1	25.50	0	0.00	25.50	1	3,980	0.03%
2018/02/07	1	28.20	1	28.55	28.20	0	4,026	0.00%
2018/02/06	1	27.40	15	27.80	27.40	-14	4,080	-0.34%
2018/02/01	1	30.45	0	0.00	30.45	1	4,371	0.02%
2018/01/30	2	30.75	0	0.00	30.70	2	4,441	0.05%
2018/01/29	0	0.00	3	31.10	30.80	-3	4,457	-0.07%
2018/01/24	0	0.00	4	30.90	30.95	-4	4,694	-0.09%
2018/01/23	2	30.60	0	0.00	30.60	2	4,728	0.04%
2018/01/18	2	31.00	3	31.15	31.00	-1	4,819	-0.02%
2018/01/08	2	32.30	6	32.23	31.60	-4	4,948	-0.08%
2018/01/05	8	33.79	8	33.54	33.20	0	4,898	0.00%
2018/01/04	16	32.15	10	32.40	32.70	6	4,675	0.13%
2018/01/03	3	31.90	1	32.05	31.70	2	4,688	0.04%